TCS Group Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.339	0.344	0.334	0.339	0.339	262,877
2022-04-29	0.339	0.344	0.339	0.344	0.344	157,446
2022-04-28	0.330	0.334	0.320	0.334	0.334	187,062
2022-04-27	0.325	0.330	0.316	0.330	0.330	67,846
2022-04-26	0.320	0.325	0.306	0.325	0.325	404,923
2022-04-25	0.325	0.325	0.316	0.316	0.316	218,723
2022-04-22	0.325	0.334	0.325	0.330	0.330	239,723
2022-04-21	0.320	0.325	0.320	0.325	0.325	365,723
2022-04-20	0.316	0.320	0.306	0.320	0.320	373,369
2022-04-18	0.311	0.316	0.306	0.311	0.311	143,446
2022-04-15	0.297	0.311	0.297	0.306	0.306	504,000
2022-04-14	0.302	0.302	0.302	0.302	0.302	81,846
2022-04-13	0.297	0.302	0.297	0.302	0.302	64,615
2022-04-12	0.297	0.302	0.297	0.302	0.302	60,738
2022-04-11	0.316	0.320	0.302	0.306	0.306	357,538
2022-04-08	0.316	0.316	0.316	0.316	0.316	24,877
2022-04-07	0.325	0.325	0.316	0.320	0.320	351,723
2022-04-06	0.325	0.330	0.316	0.330	0.330	195,462
2022-04-05	0.320	0.325	0.320	0.325	0.325	299,492
2022-04-04	0.306	0.320	0.306	0.320	0.320	137,954
2022-04-01	0.306	0.311	0.306	0.306	0.306	88,631
2022-03-31	0.302	0.306	0.288	0.306	0.306	86,262
2022-03-30	0.306	0.306	0.283	0.302	0.302	148,615
2022-03-29	0.311	0.311	0.306	0.306	0.306	136,231
2022-03-28	0.297	0.311	0.297	0.302	0.302	285,385
2022-03-25	0.283	0.302	0.283	0.293	0.293	780,769
2022-03-24	0.269	0.283	0.269	0.283	0.283	206,877
2022-03-23	0.269	0.269	0.269	0.269	0.269	64,615
2022-03-22	0.274	0.274	0.269	0.269	0.269	55,462
2022-03-21	0.274	0.274	0.269	0.274	0.274	257,062
2022-03-18	0.274	0.274	0.274	0.274	0.274	4,308
2022-03-17	0.279	0.279	0.274	0.274	0.274	67,846
2022-03-16	0.269	0.269	0.265	0.269	0.269	23,477
2022-03-15	0.274	0.279	0.269	0.269	0.269	97,462
2022-03-14	0.279	0.279	0.274	0.274	0.274	118,031
2022-03-11	0.283	0.283	0.279	0.279	0.279	18,308
2022-03-10	0.279	0.288	0.279	0.283	0.283	43,292
2022-03-09	0.269	0.288	0.269	0.279	0.279	92,615
2022-03-08	0.279	0.279	0.260	0.265	0.265	435,400
2022-03-07	0.297	0.297	0.279	0.283	0.283	678,462
2022-03-04	0.311	0.311	0.297	0.302	0.302	530,708
2022-03-03	0.325	0.330	0.311	0.311	0.311	638,400
2022-03-02	0.306	0.320	0.297	0.316	0.316	1,403,554
2022-03-01	0.330	0.330	0.297	0.306	0.306	2,600,339
2022-02-28	0.339	0.339	0.334	0.334	0.334	243,385
2022-02-25	0.339	0.339	0.339	0.339	0.339	109,846
2022-02-24	0.344	0.344	0.334	0.339	0.339	626,985
2022-02-23	0.344	0.348	0.344	0.344	0.344	190,615
2022-02-22	0.348	0.348	0.344	0.348	0.348	179,846
2022-02-21	0.344	0.353	0.344	0.348	0.348	191,692
2022-02-18	0.344	0.344	0.344	0.344	0.344	151,631
2022-02-17	0.344	0.348	0.344	0.344	0.344	425,815
2022-02-16	0.344	0.348	0.339	0.344	0.344	77,538
2022-02-15	0.344	0.348	0.339	0.348	0.348	112,754
2022-02-14	0.348	0.353	0.344	0.344	0.344	157,338
2022-02-11	0.344	0.353	0.344	0.348	0.348	614,815
2022-02-10	0.339	0.344	0.339	0.344	0.344	88,308
2022-02-09	0.344	0.344	0.339	0.339	0.339	101,662
2022-02-08	0.339	0.353	0.334	0.339	0.339	493,446
2022-02-07	0.339	0.339	0.339	0.339	0.339	140,323

← NewerPage 19 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-10	0.0093 MYR
2020-09-14	0.0093 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.